TeamViewer SE (FRA:TMV1)
Germany · Delayed Price · Currency is EUR 3.140
-0.060 (-1.88%)
At close: Aug 26, 2026
FRA:TMV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | - | -1.88% | - |
| Aug 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Aug 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 21, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Aug 20, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Aug 19, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Aug 18, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.73% | - |
| Aug 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Aug 14, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 4.64% | - |
| Aug 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | - |
| Aug 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | - |
| Aug 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | - |
| Aug 10, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| Aug 7, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Aug 6, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Aug 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | - |
| Aug 4, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.83% | - |
| Aug 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 31, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -9.38% | - |
| Jul 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.67% | - |
| Jul 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 12.78% | - |
| Jul 28, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Jul 27, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.85% | - |
| Jul 24, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -6.47% | - |
| Jul 23, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | - |
| Jul 22, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Jul 21, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.96% | - |
| Jul 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | - |
| Jul 17, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Jul 16, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.24% | - |
| Jul 15, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Jul 14, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 4.65% | - |
| Jul 13, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 4.88% | - |
| Jul 10, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jul 9, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | - |
| Jul 8, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Jul 7, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 2.44% | - |
| Jul 6, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Jul 3, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | - |
| Jul 2, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 7.89% | - |
| Jul 1, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -4.20% | - |
| Jun 30, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 4.39% | - |
| Jun 29, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Jun 26, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Jun 25, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -3.39% | - |
| Jun 24, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.61% | - |
| Jun 23, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -3.36% | - |
| Jun 22, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -2.46% | - |
| Jun 19, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -4.69% | - |
| Jun 18, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.29% | - |